Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,168.89 -18.77 (-0.59%) Nikkei
37,142.07 -937.63 (-2.46%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,432.26 +746.01 (+1.21%) CMC Crypto 200
1,293.76 +408.22 (+45.20%)
Schroder Multi-Asset Revolt 30 A SGD Acc (0P0000TJ2I.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 04:00AM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
| 16 Apr 2024 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
| 15 Apr 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 12 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 11 Apr 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 09 Apr 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 08 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 05 Apr 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
| 04 Apr 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 03 Apr 2024 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
| 02 Apr 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 01 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 28 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 Mar 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 26 Mar 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 25 Mar 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 22 Mar 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
| 21 Mar 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 20 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 19 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
| 15 Mar 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 14 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Mar 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| 12 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
| 11 Mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 08 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 07 Mar 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| 06 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
| 05 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Mar 2024 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | 1.4490 | - |
| 01 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 29 Feb 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 28 Feb 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 27 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 26 Feb 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 23 Feb 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 22 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 21 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 20 Feb 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 19 Feb 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 16 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 15 Feb 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 14 Feb 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 13 Feb 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 09 Feb 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | - |
| 08 Feb 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 07 Feb 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 06 Feb 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | - |
| 05 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 02 Feb 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 01 Feb 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 31 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 30 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 29 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 26 Jan 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| 25 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 24 Jan 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 23 Jan 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 22 Jan 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
| 19 Jan 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 18 Jan 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 17 Jan 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 16 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 15 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 12 Jan 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 11 Jan 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 10 Jan 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 09 Jan 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 08 Jan 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 05 Jan 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 04 Jan 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 03 Jan 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 02 Jan 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 29 Dec 2023 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 28 Dec 2023 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 27 Dec 2023 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 26 Dec 2023 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 22 Dec 2023 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 21 Dec 2023 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 20 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 19 Dec 2023 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 18 Dec 2023 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 15 Dec 2023 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | 1.4030 | - |
| 14 Dec 2023 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
| 13 Dec 2023 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 12 Dec 2023 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 11 Dec 2023 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 08 Dec 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 07 Dec 2023 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
| 06 Dec 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 05 Dec 2023 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 04 Dec 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 01 Dec 2023 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 30 Nov 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 29 Nov 2023 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 28 Nov 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 27 Nov 2023 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.